First Commerce Bancorp, Inc. (CMRB)
OTCMKTS · Delayed Price · Currency is USD
7.09
+0.03 (0.42%)
Jul 31, 2026, 9:47 AM EST
First Commerce Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | 0.30% | 1,532 |
| Jul 29, 2026 | 6.89 | 7.04 | 6.85 | 7.02 | 7.02 | 3.54% | 15,386 |
| Jul 28, 2026 | 7.05 | 7.05 | 6.78 | 6.78 | 6.78 | -3.00% | 2,949 |
| Jul 27, 2026 | 6.85 | 6.99 | 6.85 | 6.99 | 6.99 | 2.04% | 9,621 |
| Jul 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.33% | 500 |
| Jul 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 2.42% | 3,002 |
| Jul 20, 2026 | 6.67 | 6.71 | 6.60 | 6.60 | 6.60 | -2.22% | 5,652 |
| Jul 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.45% | 882 |
| Jul 10, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -0.30% | 1,099 |
| Jul 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 334 |
| Jul 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.39% | 794 |
| Jul 2, 2026 | 6.75 | 6.78 | 6.75 | 6.78 | 6.78 | 2.73% | 1,198 |
| Jul 1, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 1.38% | 305 |
| Jun 30, 2026 | 6.74 | 6.78 | 6.51 | 6.51 | 6.51 | -3.64% | 1,499 |
| Jun 29, 2026 | 6.69 | 6.79 | 6.69 | 6.76 | 6.76 | 1.59% | 2,798 |
| Jun 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.59% | 300 |
| Jun 25, 2026 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 0.45% | 500 |
| Jun 24, 2026 | 6.66 | 6.66 | 6.65 | 6.66 | 6.66 | - | 2,950 |
| Jun 23, 2026 | 6.59 | 6.66 | 6.59 | 6.66 | 6.66 | 0.91% | 2,950 |
| Jun 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,000 |
| Jun 18, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | - | 1,142 |
| Jun 17, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.69% | 2,412 |
| Jun 16, 2026 | 6.49 | 6.49 | 6.45 | 6.49 | 6.49 | 1.09% | 3,091 |
| Jun 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 1,000 |
| Jun 10, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -1.56% | 5,570 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 200 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 540 |
| Jun 2, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | 1.97% | 795 |
| Jun 1, 2026 | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | 0.09% | 700 |
| May 29, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.96% | 6,714 |
| May 27, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.79% | 787 |
| May 26, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | - | 210 |
| May 22, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.23% | 730 |
| May 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.23% | 500 |
| May 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 500 |
| May 13, 2026 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 0.59% | 500 |
| May 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | 0.37% | 502 |
| May 1, 2026 | 6.20 | 6.30 | 6.08 | 6.30 | 6.25 | 0.80% | 9,639 |
| Apr 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - | 600 |
| Apr 29, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.20 | - | 4,100 |
| Apr 28, 2026 | 6.20 | 6.25 | 6.17 | 6.25 | 6.20 | 1.06% | 2,400 |
| Apr 27, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.14 | 2.06% | 1,200 |
| Apr 16, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 6.01 | -0.79% | 4,670 |
| Apr 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | 0.25% | 207 |
| Apr 14, 2026 | 6.25 | 6.25 | 6.08 | 6.09 | 6.04 | -2.09% | 4,539 |
| Apr 13, 2026 | 6.25 | 6.25 | 6.17 | 6.22 | 6.17 | 1.48% | 2,300 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.08 | 0.68% | 500 |
| Apr 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | 0.16% | 500 |
| Apr 6, 2026 | 6.13 | 6.15 | 6.13 | 6.13 | 6.03 | 0.07% | 2,390 |
| Apr 2, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.03 | 0.43% | 1,400 |